IncomeShares S&P500 Options ETP (LON:SPYO)
London · Delayed Price · Currency is GBP · Price in GBX 340.35
+2.45 (0.73%)
Last updated: Sep 22, 2026, 2:03 PM GMT
LON:SPYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 341.20 | 341.10 | 338.00 | 340.35 | 340.35 | 0.73% | 1,782 |
| Sep 21, 2026 | 335.70 | 338.90 | 335.70 | 337.90 | 337.90 | 0.75% | 552 |
| Sep 18, 2026 | 338.20 | 338.20 | 338.20 | 335.40 | 335.40 | -0.18% | 295 |
| Sep 17, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0.92% | - |
| Sep 16, 2026 | 333.50 | 331.40 | 330.30 | 332.95 | 332.95 | 0.62% | 1,013 |
| Sep 15, 2026 | 333.40 | 329.10 | 329.10 | 330.90 | 330.90 | -0.06% | 584 |
| Sep 14, 2026 | 329.70 | 329.70 | 329.20 | 331.10 | 331.10 | -0.39% | 2,026 |
| Sep 11, 2026 | 333.40 | 334.00 | 333.40 | 332.40 | 332.40 | 0.71% | 725 |
| Sep 10, 2026 | 329.70 | 329.70 | 328.10 | 330.05 | 330.05 | -0.32% | 1,652 |
| Sep 9, 2026 | 331.50 | 331.50 | 331.50 | 331.10 | 331.10 | -0.75% | 526 |
| Sep 8, 2026 | 331.60 | 334.70 | 331.60 | 333.60 | 333.60 | -0.06% | 1,516 |
| Sep 7, 2026 | 336.40 | 336.40 | 336.40 | 333.80 | 333.80 | -0.24% | 800 |
| Sep 4, 2026 | 333.70 | 334.20 | 333.70 | 334.60 | 334.60 | -0.24% | 2,685 |
| Sep 3, 2026 | 332.50 | 337.00 | 332.50 | 335.40 | 335.40 | 0.69% | 2,188 |
| Sep 2, 2026 | 333.70 | 331.30 | 331.30 | 333.10 | 333.10 | -0.10% | 410 |
| Sep 1, 2026 | 343.10 | 343.10 | 333.80 | 333.45 | 333.45 | -2.56% | 926 |
| Aug 28, 2026 | 342.50 | 342.50 | 339.00 | 342.20 | 342.20 | 0.40% | 12,648 |
| Aug 27, 2026 | 338.40 | 338.40 | 338.40 | 340.85 | 340.85 | 0.56% | 227 |
| Aug 26, 2026 | 338.95 | 338.95 | 338.95 | 338.95 | 338.95 | 0.65% | - |
| Aug 25, 2026 | 338.20 | 338.20 | 335.10 | 336.75 | 336.75 | 0.06% | 352 |
| Aug 24, 2026 | 334.90 | 338.70 | 334.60 | 336.55 | 336.55 | -0.31% | 3,302 |
| Aug 21, 2026 | 334.70 | 338.40 | 334.70 | 337.60 | 337.60 | -0.06% | 787 |
| Aug 20, 2026 | 341.50 | 335.90 | 335.90 | 337.80 | 337.80 | -0.72% | 126 |
| Aug 19, 2026 | 338.60 | 340.90 | 337.70 | 340.25 | 340.25 | -0.31% | 4,112 |
| Aug 18, 2026 | 342.90 | 342.90 | 341.30 | 341.30 | 341.30 | -0.70% | 1,066 |
| Aug 17, 2026 | 345.90 | 345.90 | 345.70 | 343.70 | 343.70 | -0.06% | 644 |
| Aug 14, 2026 | 347.20 | 347.20 | 347.20 | 343.90 | 343.90 | -0.51% | 295 |
| Aug 13, 2026 | 346.70 | 346.70 | 343.20 | 345.65 | 345.65 | 0.54% | 1,161 |
| Aug 12, 2026 | 341.70 | 345.50 | 341.70 | 343.80 | 343.80 | -0.09% | 1,167 |
| Aug 11, 2026 | 342.00 | 342.90 | 342.00 | 344.10 | 344.10 | 0.22% | 1,178 |
| Aug 10, 2026 | 345.60 | 345.60 | 345.60 | 343.35 | 343.35 | -0.10% | 30 |
| Aug 7, 2026 | 343.90 | 345.60 | 342.00 | 343.70 | 343.70 | 0.17% | 1,053 |
| Aug 6, 2026 | 343.50 | 345.20 | 342.50 | 343.10 | 343.10 | -0.09% | 2,863 |
| Aug 5, 2026 | 345.90 | 345.90 | 345.90 | 343.40 | 343.40 | 0.09% | 341 |
| Aug 4, 2026 | 340.20 | 341.10 | 340.10 | 343.10 | 343.10 | 0.65% | 2,411 |
| Aug 3, 2026 | 337.10 | 340.70 | 337.20 | 340.90 | 340.90 | -0.80% | 5,444 |
| Jul 31, 2026 | 343.65 | 343.65 | 343.65 | 343.65 | 343.65 | 0.42% | - |
| Jul 30, 2026 | 345.00 | 345.00 | 344.90 | 342.20 | 342.20 | -0.96% | 1,693 |
| Jul 29, 2026 | 350.70 | 351.10 | 347.70 | 345.50 | 345.50 | -0.85% | 694 |
| Jul 28, 2026 | 345.50 | 349.40 | 345.50 | 348.45 | 348.45 | 0.39% | 722 |
| Jul 27, 2026 | 349.20 | 350.40 | 347.10 | 347.10 | 347.10 | 0.10% | 1,238 |
| Jul 24, 2026 | 346.75 | 346.75 | 346.75 | 346.75 | 346.75 | 0.48% | - |
| Jul 23, 2026 | 345.60 | 347.70 | 345.60 | 345.10 | 345.10 | -1.16% | 1,678 |
| Jul 22, 2026 | 349.15 | 349.15 | 349.15 | 349.15 | 349.15 | 0.20% | - |
| Jul 21, 2026 | 345.00 | 348.20 | 345.00 | 348.45 | 348.45 | 0.69% | 1,604 |
| Jul 20, 2026 | 345.30 | 345.30 | 342.10 | 346.05 | 346.05 | 0.35% | 5,309 |
| Jul 17, 2026 | 345.60 | 345.70 | 345.60 | 344.85 | 344.85 | -0.91% | 1,505 |
| Jul 16, 2026 | 348.70 | 348.70 | 348.70 | 348.00 | 348.00 | 0.33% | 354 |
| Jul 15, 2026 | 350.40 | 350.83 | 350.40 | 346.85 | 346.85 | -0.54% | 3,038 |
| Jul 14, 2026 | 348.80 | 349.40 | 346.00 | 348.75 | 348.75 | -0.07% | 2,868 |